DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 710.00 | 898.00 | 675.00 | 817.00 | 4,085.00 | 152,205 |
| 2026-06-29 | 701.00 | 755.00 | 685.00 | 710.00 | 3,550.00 | 20,335 |
| 2026-06-26 | 671.00 | 727.00 | 660.00 | 708.00 | 3,540.00 | 31,372 |
| 2026-06-25 | 722.00 | 783.00 | 699.00 | 710.00 | 3,550.00 | 28,618 |
| 2026-06-24 | 729.00 | 783.00 | 692.00 | 722.00 | 3,610.00 | 58,740 |
| 2026-06-23 | 819.00 | 845.00 | 682.00 | 729.00 | 3,645.00 | 102,228 |
| 2026-06-22 | 862.00 | 863.00 | 793.00 | 796.00 | 3,980.00 | 31,253 |
| 2026-06-19 | 920.00 | 920.00 | 829.00 | 862.00 | 4,310.00 | 37,523 |
| 2026-06-18 | 954.00 | 955.00 | 906.00 | 928.00 | 4,640.00 | 36,056 |
| 2026-06-17 | 962.00 | 976.00 | 912.00 | 953.00 | 4,765.00 | 15,414 |
| 2026-06-16 | 971.00 | 1,018.00 | 955.00 | 962.00 | 4,810.00 | 40,767 |
| 2026-06-15 | 1,002.00 | 1,037.00 | 950.00 | 970.00 | 4,850.00 | 50,268 |
| 2026-06-12 | 960.00 | 1,019.00 | 960.00 | 1,001.00 | 5,005.00 | 30,704 |
| 2026-06-11 | 969.00 | 974.00 | 912.00 | 960.00 | 4,800.00 | 10,602 |
| 2026-06-10 | 998.00 | 998.00 | 930.00 | 950.00 | 4,750.00 | 34,906 |
| 2026-06-09 | 978.00 | 1,059.00 | 962.00 | 998.00 | 4,990.00 | 31,982 |
| 2026-06-08 | 990.00 | 1,047.00 | 940.00 | 975.00 | 4,875.00 | 59,804 |
| 2026-06-05 | 1,129.00 | 1,129.00 | 1,053.00 | 1,070.00 | 5,350.00 | 29,645 |
| 2026-06-04 | 1,182.00 | 1,213.00 | 1,095.00 | 1,103.00 | 5,515.00 | 31,115 |
| 2026-06-02 | 1,171.00 | 1,202.00 | 1,066.00 | 1,185.00 | 5,925.00 | 71,682 |
| 2026-06-01 | 1,274.00 | 1,274.00 | 1,153.00 | 1,171.00 | 5,855.00 | 118,079 |
| 2026-05-29 | 1,341.00 | 1,416.00 | 1,264.00 | 1,275.00 | 6,375.00 | 100,418 |
| 2026-05-28 | 1,419.00 | 1,424.00 | 1,265.00 | 1,316.00 | 6,580.00 | 103,574 |
| 2026-05-27 | 1,490.00 | 1,590.00 | 1,410.00 | 1,419.00 | 7,095.00 | 138,577 |
| 2026-05-26 | 1,630.00 | 1,632.00 | 1,464.00 | 1,490.00 | 7,450.00 | 160,006 |
| 2026-05-22 | 1,429.00 | 1,850.00 | 1,429.00 | 1,618.00 | 8,090.00 | 838,151 |
| 2026-05-21 | 1,278.00 | 1,455.00 | 1,274.00 | 1,428.00 | 7,140.00 | 175,901 |
| 2026-05-20 | 1,223.00 | 1,313.00 | 1,152.00 | 1,273.00 | 6,365.00 | 65,509 |
| 2026-05-19 | 1,280.00 | 1,280.00 | 1,180.00 | 1,220.00 | 6,100.00 | 72,113 |
| 2026-05-18 | 1,370.00 | 1,371.00 | 1,200.00 | 1,260.00 | 6,300.00 | 98,414 |
| 2026-05-15 | 1,500.00 | 1,699.00 | 1,331.00 | 1,375.00 | 6,875.00 | 1,078,354 |
| 2026-05-14 | 1,140.00 | 1,482.00 | 1,140.00 | 1,482.00 | 7,410.00 | 484,879 |
| 2026-05-13 | 1,242.00 | 1,242.00 | 1,130.00 | 1,140.00 | 5,700.00 | 31,107 |
| 2026-05-12 | 1,201.00 | 1,240.00 | 1,165.00 | 1,175.00 | 5,875.00 | 55,229 |
| 2026-05-11 | 1,218.00 | 1,246.00 | 1,162.00 | 1,201.00 | 6,005.00 | 51,217 |
| 2026-05-08 | 1,281.00 | 1,297.00 | 1,200.00 | 1,217.00 | 6,085.00 | 44,498 |
| 2026-05-07 | 1,350.00 | 1,363.00 | 1,268.00 | 1,283.00 | 6,415.00 | 45,703 |
| 2026-05-06 | 1,375.00 | 1,400.00 | 1,319.00 | 1,347.00 | 6,735.00 | 39,259 |
| 2026-05-04 | 1,396.00 | 1,450.00 | 1,370.00 | 1,372.00 | 6,860.00 | 51,445 |
| 2026-04-30 | 1,385.00 | 1,427.00 | 1,366.00 | 1,389.00 | 6,945.00 | 45,569 |
| 2026-04-29 | 1,383.00 | 1,410.00 | 1,363.00 | 1,380.00 | 6,900.00 | 20,498 |
| 2026-04-28 | 1,410.00 | 1,429.00 | 1,386.00 | 1,393.00 | 6,965.00 | 41,700 |
| 2026-04-27 | 1,362.00 | 1,425.00 | 1,352.00 | 1,403.00 | 7,015.00 | 47,740 |
| 2026-04-24 | 1,282.00 | 1,373.00 | 1,270.00 | 1,358.00 | 6,790.00 | 36,399 |
| 2026-04-23 | 1,280.00 | 1,352.00 | 1,250.00 | 1,282.00 | 6,410.00 | 53,253 |
| 2026-04-22 | 1,325.00 | 1,332.00 | 1,230.00 | 1,246.00 | 6,230.00 | 92,109 |
| 2026-04-21 | 1,316.00 | 1,362.00 | 1,316.00 | 1,324.00 | 6,620.00 | 36,246 |
| 2026-04-20 | 1,375.00 | 1,375.00 | 1,300.00 | 1,318.00 | 6,590.00 | 41,853 |
| 2026-04-17 | 1,332.00 | 1,415.00 | 1,322.00 | 1,371.00 | 6,855.00 | 44,841 |
| 2026-04-16 | 1,360.00 | 1,382.00 | 1,317.00 | 1,332.00 | 6,660.00 | 32,099 |
| 2026-04-15 | 1,330.00 | 1,390.00 | 1,328.00 | 1,350.00 | 6,750.00 | 22,299 |
| 2026-04-14 | 1,326.00 | 1,379.00 | 1,315.00 | 1,335.00 | 6,675.00 | 19,956 |
| 2026-04-13 | 1,346.00 | 1,358.00 | 1,300.00 | 1,324.00 | 6,620.00 | 28,797 |
| 2026-04-10 | 1,336.00 | 1,351.00 | 1,291.00 | 1,347.00 | 6,735.00 | 39,438 |
| 2026-04-09 | 1,371.00 | 1,371.00 | 1,300.00 | 1,310.00 | 6,550.00 | 31,911 |
| 2026-04-08 | 1,332.00 | 1,410.00 | 1,332.00 | 1,371.00 | 6,855.00 | 23,589 |
| 2026-04-07 | 1,333.00 | 1,373.00 | 1,302.00 | 1,331.00 | 6,655.00 | 32,920 |
| 2026-04-06 | 1,404.00 | 1,414.00 | 1,324.00 | 1,327.00 | 6,635.00 | 34,153 |
| 2026-04-03 | 1,408.00 | 1,485.00 | 1,401.00 | 1,403.00 | 7,015.00 | 27,162 |
| 2026-04-02 | 1,550.00 | 1,577.00 | 1,388.00 | 1,411.00 | 7,055.00 | 48,201 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.